石井鐵工所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/01/10 | 1,736 | 1,797 | 1,736 | 1,784 | -9 | -0.5% | 1,700 |
2019/01/09 | 1,791 | 1,801 | 1,775 | 1,793 | +24 | +1.4% | 2,500 |
2019/01/08 | 1,747 | 1,793 | 1,747 | 1,769 | -13 | -0.7% | 2,500 |
2019/01/07 | 1,775 | 1,786 | 1,711 | 1,782 | +89 | +5.3% | 3,800 |
2019/01/04 | 1,716 | 1,729 | 1,688 | 1,693 | -25 | -1.5% | 6,100 |
2018/12/28 | 1,700 | 1,780 | 1,699 | 1,718 | +28 | +1.7% | 3,200 |
2018/12/27 | 1,709 | 1,746 | 1,677 | 1,690 | +21 | +1.3% | 6,500 |
2018/12/26 | 1,651 | 1,698 | 1,649 | 1,669 | +19 | +1.2% | 5,000 |
2018/12/25 | 1,651 | 1,656 | 1,638 | 1,650 | -37 | -2.2% | 12,300 |
2018/12/21 | 1,702 | 1,721 | 1,670 | 1,687 | -13 | -0.8% | 7,400 |
2018/12/20 | 1,796 | 1,814 | 1,700 | 1,700 | -117 | -6.4% | 24,800 |
2018/12/19 | 1,850 | 1,850 | 1,811 | 1,817 | -13 | -0.7% | 92,000 |
2018/12/18 | 1,832 | 1,832 | 1,814 | 1,830 | -18 | -1% | 4,300 |
2018/12/17 | 1,831 | 1,848 | 1,829 | 1,848 | +16 | +0.9% | 6,500 |
2018/12/14 | 1,849 | 1,849 | 1,832 | 1,832 | -8 | -0.4% | 4,700 |
2018/12/13 | 1,832 | 1,850 | 1,822 | 1,840 | +6 | +0.3% | 2,800 |
2018/12/12 | 1,834 | 1,848 | 1,821 | 1,834 | ±0 | ±0% | 4,800 |
2018/12/11 | 1,844 | 1,848 | 1,831 | 1,834 | -10 | -0.5% | 4,200 |
2018/12/10 | 1,840 | 1,850 | 1,834 | 1,844 | +1 | +0.1% | 8,400 |
2018/12/07 | 1,846 | 1,868 | 1,841 | 1,843 | -18 | -1% | 3,100 |
2018/12/06 | 1,868 | 1,875 | 1,854 | 1,861 | -7 | -0.4% | 3,400 |
2018/12/05 | 1,875 | 1,877 | 1,859 | 1,868 | -7 | -0.4% | 2,000 |
2018/12/04 | 1,876 | 1,878 | 1,866 | 1,875 | +5 | +0.3% | 1,500 |
2018/12/03 | 1,871 | 1,871 | 1,865 | 1,870 | -14 | -0.7% | 2,300 |
2018/11/30 | 1,870 | 1,884 | 1,865 | 1,884 | +13 | +0.7% | 1,200 |
2018/11/29 | 1,900 | 1,900 | 1,856 | 1,871 | -24 | -1.3% | 3,300 |
2018/11/28 | 1,871 | 1,895 | 1,871 | 1,895 | +24 | +1.3% | 2,100 |
2018/11/27 | 1,892 | 1,892 | 1,861 | 1,871 | ±0 | ±0% | 2,700 |
2018/11/26 | 1,890 | 1,890 | 1,865 | 1,871 | -13 | -0.7% | 1,800 |
2018/11/22 | 1,894 | 1,895 | 1,881 | 1,884 | +2 | +0.1% | 2,200 |
2018/11/21 | 1,871 | 1,882 | 1,853 | 1,882 | -2 | -0.1% | 3,100 |
2018/11/20 | 1,871 | 1,884 | 1,842 | 1,884 | +13 | +0.7% | 2,700 |
2018/11/19 | 1,857 | 1,889 | 1,852 | 1,871 | +3 | +0.2% | 2,900 |
2018/11/16 | 1,858 | 1,884 | 1,800 | 1,868 | +10 | +0.5% | 7,000 |
2018/11/15 | 1,887 | 1,889 | 1,833 | 1,858 | -26 | -1.4% | 4,500 |
2018/11/14 | 1,859 | 1,884 | 1,856 | 1,884 | +12 | +0.6% | 5,200 |
2018/11/13 | 1,879 | 1,888 | 1,843 | 1,872 | -12 | -0.6% | 5,400 |
2018/11/12 | 1,879 | 1,918 | 1,861 | 1,884 | +5 | +0.3% | 4,600 |
2018/11/09 | 1,832 | 1,879 | 1,832 | 1,879 | +27 | +1.5% | 7,500 |
2018/11/08 | 1,818 | 1,853 | 1,816 | 1,852 | +126 | +7.3% | 18,700 |
2018/11/07 | 1,739 | 1,767 | 1,726 | 1,726 | -27 | -1.5% | 3,800 |
2018/11/06 | 1,795 | 1,795 | 1,744 | 1,753 | -44 | -2.4% | 1,900 |
2018/11/05 | 1,768 | 1,797 | 1,734 | 1,797 | +12 | +0.7% | 4,200 |
2018/11/02 | 1,768 | 1,813 | 1,768 | 1,785 | +30 | +1.7% | 3,100 |
2018/11/01 | 1,772 | 1,808 | 1,736 | 1,755 | -28 | -1.6% | 6,400 |
2018/10/31 | 1,804 | 1,804 | 1,775 | 1,783 | +12 | +0.7% | 1,800 |
2018/10/30 | 1,631 | 1,777 | 1,630 | 1,771 | +107 | +6.4% | 6,100 |
2018/10/29 | 1,666 | 1,703 | 1,626 | 1,664 | -2 | -0.1% | 3,600 |
2018/10/26 | 1,630 | 1,710 | 1,630 | 1,666 | -44 | -2.6% | 6,400 |
2018/10/25 | 1,721 | 1,761 | 1,685 | 1,710 | -46 | -2.6% | 7,800 |
1401~
1450
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「石井鉄」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
石井鉄 | 832,000円 | +16.3% | -14.6% | 0.00% | 28.95倍 | 2.29倍 |
|
石油、LPGなどタンク専業。国内はメンテナンス主体。不動産賃貸が利益柱。MBO実施 |
西部技研 | 157,300円 | +16.3% | +5.0% | 4.45% | 8.81倍 | 1.13倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物(VOC)濃縮、有機溶剤回収装置など主力 |
GCジョイコH | 218,900円 | -0.8% | -7.2% | 2.74% | 4.28倍 | 0.59倍 |
|
遊技機用プリペイドカードシステム大手。11年日本ゲームカードとジョイコシステムズが統合 |
NITTOKU | 173,100円 | +10.4% | -40.4% | 2.43% | 16.47倍 | 0.79倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。FA企業志向 |
藤商事 | 132,900円 | +0.1% | +1.6% | 4.14% | 7.51倍 | 0.65倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム